Stocks Options

LAST PRICE
38.9600
TODAY'S CHANGE (%)
Trending Up0.8800 (2.3109%)

Bid / Lots
38.7000/ 5
Ask / Lots
38.8500/ 1
Open / Previous Close
38.0500 / 38.0800
Day Range
Low 37.5500
High 39.2600
52 Week Range
Low 26.9150
High 50.2000
Volume
6,944,297
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.877

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
XIn the Money	$22.65In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$22.65In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	XOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$20.60In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	XOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$20.00In the Money	$23.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	XOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$19.85In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	XOut of the Money	---Out of the Money	$4.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
XIn the Money	$18.35In the Money	$20.10In the Money	$16.50In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$20.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
XIn the Money	$17.45In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
XIn the Money	$15.25In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
XIn the Money	$15.45In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
XIn the Money	$14.15In the Money	$16.70In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	XOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
XIn the Money	$12.40In the Money	$15.75In the Money	$9.38In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$25.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,159Out of the Money
XIn the Money	$13.10In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	XOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
XIn the Money	$12.20In the Money	$14.95In the Money	$8.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
XIn the Money	$11.85In the Money	$14.25In the Money	$8.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$26.50	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
XIn the Money	$11.55In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
XIn the Money	$11.00In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,262Out of the Money
XIn the Money	$10.25In the Money	$13.50In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1,323In the Money	Filter Table By Strike Price of$28.00	XOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	2,487Out of the Money
XIn the Money	$9.65In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
XIn the Money	$8.55In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,386Out of the Money
XIn the Money	$8.15In the Money	$11.00In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	XOut of the Money	---Out of the Money	$2.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
XIn the Money	$8.60In the Money	$11.50In the Money	$8.90In the Money	$0.76In the Money	30In the Money	10,844In the Money	Filter Table By Strike Price of$30.00	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13,026Out of the Money
XIn the Money	$8.10In the Money	$9.05In the Money	$6.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	XOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
XIn the Money	$7.40In the Money	$10.50In the Money	$8.65In the Money	$1.44In the Money	9In the Money	1,510In the Money	Filter Table By Strike Price of$31.00	XOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	12,043Out of the Money
XIn the Money	$7.20In the Money	$7.70In the Money	$5.64In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$31.50	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
XIn the Money	$5.15In the Money	$7.30In the Money	$6.18In the Money	$0.43In the Money	6In the Money	3,690In the Money	Filter Table By Strike Price of$32.00	XOut of the Money	---Out of the Money	$0.59Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,919Out of the Money
XIn the Money	$5.90In the Money	$6.85In the Money	$5.57In the Money	$-0.17In the Money	1In the Money	772In the Money	Filter Table By Strike Price of$32.50	XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,342Out of the Money
XIn the Money	$5.20In the Money	$6.10In the Money	$5.15In the Money	$0.30In the Money	93In the Money	6,154In the Money	Filter Table By Strike Price of$33.00	XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	15,595Out of the Money
XIn the Money	$4.35In the Money	$5.65In the Money	$4.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$33.50	XOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
XIn the Money	$4.35In the Money	$5.35In the Money	$4.79In the Money	$0.58In the Money	264In the Money	3,478In the Money	Filter Table By Strike Price of$34.00	XOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	7,029Out of the Money
XIn the Money	$4.30In the Money	$4.65In the Money	$4.50In the Money	$0.89In the Money	11In the Money	524In the Money	Filter Table By Strike Price of$34.50	XOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,977Out of the Money
XIn the Money	$2.59In the Money	$4.20In the Money	$3.45In the Money	$0.25In the Money	248In the Money	6,572In the Money	Filter Table By Strike Price of$35.00	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	39Out of the Money	14,540Out of the Money
XIn the Money	$2.66In the Money	$3.60In the Money	$3.73In the Money	$0.81In the Money	4In the Money	3,195In the Money	Filter Table By Strike Price of$35.50	XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	250Out of the Money
XIn the Money	$1.40In the Money	$3.10In the Money	$2.79In the Money	$0.68In the Money	142In the Money	7,099In the Money	Filter Table By Strike Price of$36.00	XNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.04Near the Money	127Near the Money	2,061Near the Money
XIn the Money	$1.76In the Money	$2.98In the Money	$2.45In the Money	$0.84In the Money	37In the Money	4,722In the Money	Filter Table By Strike Price of$36.50	XNear the Money	---Near the Money	$1.31Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	345Near the Money
XIn the Money	$1.77In the Money	$2.41In the Money	$1.65In the Money	$0.55In the Money	53In the Money	10,171In the Money	Filter Table By Strike Price of$37.00	XNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	5,958Near the Money	24,589Near the Money
XIn the Money	$0.59In the Money	$1.53In the Money	$1.37In the Money	$0.57In the Money	98In the Money	3,946In the Money	Filter Table By Strike Price of$37.50	XNear the Money	---Near the Money	$4.80Near the Money	$0.02Near the Money	$-0.33Near the Money	84Near the Money	585Near the Money
XIn the Money	$0.17In the Money	$2.62In the Money	$1.03In the Money	$0.54In the Money	10,487In the Money	13,170In the Money	Filter Table By Strike Price of$38.00	XNear the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	$-0.40Near the Money	1,244Near the Money	7,556Near the Money
XUnderlying issue's last price	---Underlying issue's last price	$1.16Underlying issue's last price	$0.01Underlying issue's last price	$-0.49Underlying issue's last price	2,302Underlying issue's last price	1,409Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	XUnderlying issue's last price	---Underlying issue's last price	$1.59Underlying issue's last price	$0.25Underlying issue's last price	$-0.40Underlying issue's last price	15Underlying issue's last price	212Underlying issue's last price
XNear the Money	$0.03Near the Money	$0.24Near the Money	$0.06Near the Money	$-0.17Near the Money	1,752Near the Money	14,624Near the Money	Filter Table By Strike Price of$39.00	XIn the Money	$0.01In the Money	$2.69In the Money	$0.98In the Money	$-3.36In the Money	2In the Money	1,291In the Money
XNear the Money	---Near the Money	$0.08Near the Money	$0.01Near the Money	$-0.30Near the Money	26Near the Money	8,438Near the Money	Filter Table By Strike Price of$39.50	XIn the Money	$0.21In the Money	$2.12In the Money	$2.54In the Money	$0.00In the Money	---In the Money	240In the Money
XNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.09Near the Money	1,293Near the Money	23,525Near the Money	Filter Table By Strike Price of$40.00	XIn the Money	---In the Money	$4.80In the Money	$0.80In the Money	$-2.07In the Money	60In the Money	3,497In the Money
XNear the Money	---Near the Money	$0.62Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	45Near the Money	Filter Table By Strike Price of$40.50	XIn the Money	$0.55In the Money	$2.76In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XNear the Money	---Near the Money	$0.60Near the Money	$0.04Near the Money	$-0.05Near the Money	145Near the Money	7,213Near the Money	Filter Table By Strike Price of$41.00	XIn the Money	$1.56In the Money	$2.68In the Money	$10.97In the Money	$0.00In the Money	---In the Money	10,962In the Money
XNear the Money	---Near the Money	$2.38Near the Money	$0.38Near the Money	$0.30Near the Money	1Near the Money	7Near the Money	Filter Table By Strike Price of$41.50	XIn the Money	$1.71In the Money	$2.97In the Money	$3.30In the Money	$0.00In the Money	---In the Money	31In the Money
XOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	24Out of the Money	2,646Out of the Money	Filter Table By Strike Price of$42.00	XIn the Money	$1.89In the Money	$3.25In the Money	$4.10In the Money	$-0.05In the Money	5In the Money	300In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money	Filter Table By Strike Price of$42.50	XIn the Money	$1.82In the Money	$4.00In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,231Out of the Money	Filter Table By Strike Price of$43.00	XIn the Money	$2.86In the Money	$4.30In the Money	$5.43In the Money	$-0.10In the Money	1In the Money	438In the Money
XOut of the Money	---Out of the Money	$1.27Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	XIn the Money	$2.53In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	752Out of the Money	Filter Table By Strike Price of$44.00	XIn the Money	$4.90In the Money	$5.40In the Money	$7.15In the Money	$0.00In the Money	---In the Money	2In the Money
XOut of the Money	---Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.50	XIn the Money	$5.40In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	3,784Out of the Money	Filter Table By Strike Price of$45.00	XIn the Money	$5.95In the Money	$6.70In the Money	$6.40In the Money	$-0.80In the Money	9In the Money	12,040In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$45.50	XIn the Money	$5.20In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$46.00	XIn the Money	$6.15In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$46.50	XIn the Money	$6.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,080Out of the Money	Filter Table By Strike Price of$47.00	XIn the Money	$7.95In the Money	$9.05In the Money	$9.30In the Money	$0.00In the Money	---In the Money	4In the Money
XOut of the Money	---Out of the Money	$2.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$47.50	XIn the Money	$7.45In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$2.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$48.00	XIn the Money	$7.85In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$49.00	XIn the Money	$8.45In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,831Out of the Money	Filter Table By Strike Price of$50.00	XIn the Money	$9.85In the Money	$12.30In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1,864In the Money
XOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	XIn the Money	$10.30In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,798Out of the Money	Filter Table By Strike Price of$52.50	XIn the Money	$12.55In the Money	$15.35In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,530Out of the Money	Filter Table By Strike Price of$55.00	XIn the Money	$14.60In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$57.50	XIn the Money	$17.15In the Money	$20.35In the Money	$20.65In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$60.00	XIn the Money	$19.65In the Money	$22.85In the Money	$20.67In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	XIn the Money	$24.25In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$70.00	XIn the Money	$29.95In the Money	$32.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
XOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$75.00	XIn the Money	$34.35In the Money	$37.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United States Steel Corp
NYSE:XUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)